FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$43.8
*  
0.19
0.44%
Get FBIZ Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBIZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-APR-2014 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.75  44.24  43.20  43.80 20,164
04/20/2015 43.75 44.24 43.2 43.8 20,164
04/17/2015 44.18 44.18 43.5 43.61 6,008
04/16/2015 44.75 45.12 44.41 44.41 3,996
04/15/2015 44.73 45.1 44.38 44.84 4,223
04/14/2015 45.24 45.85 44.24 45.01 4,189
04/13/2015 45.5 45.5 45 45.14 5,160
04/10/2015 44.64 45.49 44.17 44.99 15,838
04/09/2015 44.86 44.88 43.858 44.88 2,806
04/08/2015 45.44 45.44 44.5 44.61 21,862
04/07/2015 44.72 45.45 43.64 45.25 6,382
04/06/2015 44.69 45.66 43.81 45.01 15,890
04/02/2015 44.75 45.155 43.8875 44.72 4,861
04/01/2015 43.26 45.4 43.26 44.84 8,243
03/31/2015 44.22 44.33 42.75 43.24 102,736
03/30/2015 45.25 45.8 44.2 44.55 7,677
03/27/2015 44.85 44.9 44.01 44.02 4,917
03/26/2015 44.82 45.16 44.82 45.02 4,774
03/25/2015 45.31 45.31 44.82 44.83 5,838
03/24/2015 45.24 46 44.95 45.28 2,454
03/23/2015 44.74 45.61 44.74 45.3 7,294
03/20/2015 45.74 46 45.07 45.07 13,366
03/19/2015 45.25 45.82 45 45.71 4,917
03/18/2015 45.99 46 45.11 45.46 3,920
03/17/2015 45.42 46 45 45.92 6,446
03/16/2015 36.72 46.25 36.63 45.95 6,888
03/13/2015 46.25 46.25 44.75 45.87 3,931
03/12/2015 45.7 46.25 45.01 46.24 15,781
03/11/2015 45.43 45.7099 45.13 45.45 9,178
03/10/2015 45.93 46.26 45.13 45.52 7,057
03/09/2015 44.99 46.182 44.99 45.92 4,118
03/06/2015 45.25 45.66 44.91 45.22 14,641
03/05/2015 46.64 46.64 44.78 45.58 5,199
03/04/2015 46.35 46.62 45.77 45.93 5,349
03/03/2015 46.7 46.7 46.38 46.54 4,353
03/02/2015 46.75 46.75 46.5 46.73 5,563
02/27/2015 46.58 46.96 46.5 46.5 5,578
02/26/2015 46.55 46.645 46.51 46.59 2,941
02/25/2015 46.9 46.9 46.63 46.66 5,447
02/24/2015 46.99 47 46.93 47 7,848
02/23/2015 46.85 47.05 46.38 46.92 13,147
02/20/2015 47 47 46.8 47 12,867
02/19/2015 46.38 46.98 46.37 46.93 12,781
02/18/2015 46.42 46.65 46.35 46.62 10,620
02/17/2015 46.35 46.6 46.35 46.59 3,896
02/13/2015 46.34 46.85 46.25 46.6 6,565
02/12/2015 45.393 46.83 45.28 46.13 8,620
02/11/2015 44.73 45.15 44.321 44.99 8,593
02/10/2015 44.82 45 44.7 44.76 8,349
02/09/2015 44.49 44.99 44.24 44.68 12,150
02/06/2015 44.3 44.55 44.06 44.13 5,510
02/05/2015 44.038 44.65 43.91 44.43 5,343
02/04/2015 44.57 44.57 44.13 44.46 4,194
02/03/2015 43.16 44.31 43.16 44.29 9,995
02/02/2015 43.83 44.05 42.75 42.83 15,392
01/30/2015 43.76 44.89 43.76 43.77 6,760
01/29/2015 44.66 44.66 43.704 44.4 2,955
01/28/2015 44.83 44.95 43.89 43.91 5,911
01/27/2015 44.64 44.664 44.4 44.5 6,896
01/26/2015 44.57 45 44.5201 44.99 3,803
01/23/2015 44.57 44.93 44.52 44.91 3,272
01/22/2015 44.83 44.84 44.55 44.83 4,071
01/21/2015 44.76 44.85 44.4 44.43 5,306
01/20/2015 44.57 44.85 44.35 44.51 6,434
01/16/2015 44.57 44.84 44.3 44.82 4,808
01/15/2015 44.79 45.69 44.3 44.66 13,449
01/14/2015 45.15 45.4 44.55 44.72 4,815
01/13/2015 46.05 46.05 45.17 45.5 8,735
01/12/2015 45.74 45.75 45.12 45.68 5,727
01/09/2015 46.11 46.65 45.51 45.63 11,523
01/08/2015 46.33 46.99 45.46 46.44 12,007
01/07/2015 45.88 46.72 45.2103 46.4 9,265
01/06/2015 45.59 46.44 44.8501 45.67 22,490
01/05/2015 46.83 46.83 44.7 45.55 24,816
01/02/2015 48.12 48.25 46.2 46.94 11,478
12/31/2014 47.7 48.03 46.698 47.91 74,368
12/30/2014 46.29 46.79 45.31 46.33 16,988
12/29/2014 45.47 47.44 45.1737 46.43 5,052
12/26/2014 45.68 45.85 45.08 45.85 4,156
12/24/2014 44.75 45.97 44.75 45.6 2,756
12/23/2014 45.26 45.5 44.84 45.34 6,763
12/22/2014 44.21 45.01 44.03 45.01 5,636
12/19/2014 44.54 44.76 44.19 44.4 25,129
12/18/2014 44.99 44.99 44.35 44.85 8,867
12/17/2014 44.165 45 43.38 44.99 26,053
12/16/2014 44.54 45 44.5 44.76 14,306
12/15/2014 44.59 44.95 44.195 44.56 15,828
12/12/2014 44.41 45 44.36 44.8 10,166
12/11/2014 44.99 44.99 44.36 44.71 14,380
12/10/2014 44.5 44.95 44.5 44.78 10,987
12/09/2014 42.76 44.69 42.76 44.69 63,973
12/08/2014 43.56 43.66 42.73 43.05 39,557
12/05/2014 43.01 44.28 42.75 43.95 15,279
12/04/2014 43.75 44.05 42.73 42.91 11,725
12/03/2014 42.81 44 42.76 43.66 5,879
12/02/2014 43.16 44.14 42.862 43.16 4,005
12/01/2014 43.15 43.36 42.9 43.06 10,615
11/28/2014 44.05 44.1 43.19 43.23 3,108
11/26/2014 44.225 44.49 44.03 44.15 4,477
11/25/2014 44.23 44.5 44.01 44.28 8,318
11/24/2014 43.74 44.07 43.2301 43.975 14,655
11/21/2014 43.86 43.985 43.105 43.83 10,169
11/20/2014 43.79 43.79 43.22 43.38 5,024
11/19/2014 44.03 44.29 43.8 43.81 3,413
11/18/2014 44.52 44.865 44.111 44.23 5,989
11/17/2014 45.56 46.32 44.42 44.51 6,377
11/14/2014 46.01 46.01 45 45.65 5,535
11/13/2014 46.48 46.48 45.96 45.97 12,877
11/12/2014 46.47 46.47 46.35 46.35 1,820
11/11/2014 46.92 46.92 45.962 46.4 7,598
11/10/2014 46.47 46.95 46.47 46.95 3,524
11/07/2014 46.74 46.775 46.272 46.63 1,661
11/06/2014 46.64 46.94 46.2 46.92 5,049
11/05/2014 46.85 46.95 46.64 46.7 7,170
11/04/2014 46.5 46.74 46.2 46.58 8,078
11/03/2014 46.73 47.05 46.464 46.56 7,557
10/31/2014 47.25 47.25 46.046 46.93 12,729
10/30/2014 45.99 46.97 44.66 46.93 18,620
10/29/2014 45.8 46.39 45.6 46.37 9,098
10/28/2014 45.5 46.09 45.23 46 14,914
10/27/2014 45.94 45.94 45.49 45.49 4,546
10/24/2014 46.27 46.27 45.86 45.86 5,950
10/23/2014 45.01 46.49 45.01 46 9,503
10/22/2014 45.66 46.38 45.3 45.51 8,085
10/21/2014 46.87 46.87 45.69 45.94 14,291
10/20/2014 46.74 46.84 45.78 46.41 11,749
10/17/2014 46.21 46.78 45.01 46.5 5,528
10/16/2014 45.58 45.96 44.93 45.56 11,534
10/15/2014 45.56 46.9 45.05 46.33 16,492
10/14/2014 45.05 47 45.05 46.16 16,585
10/13/2014 44.11 45.16 44.0862 45.03 7,478
10/10/2014 44.23 44.55 44.06 44.1 3,380
10/09/2014 44.55 45.15 44.5 44.53 9,891
10/08/2014 44.55 45.25 44.54 44.96 6,025
10/07/2014 44.84 45.13 44.4 44.5 6,932
10/06/2014 44.73 45.39 44.73 44.82 2,618
10/03/2014 44.67 44.97 44.245 44.5 6,449
10/02/2014 44.12 44.28 44.12 44.28 2,912
10/01/2014 44.06 44.77 43.9 43.91 9,211
09/30/2014 43.9101 45.3899 43.9 43.9 13,090
09/29/2014 44.88 45 44.01 44.38 8,697
09/26/2014 44.3 45.36 44 45.24 8,598
09/25/2014 44.79 45.53 44.05 44.3 13,741
09/24/2014 44.09 45.27 44.09 45.13 8,708
09/23/2014 45.4 46.42 44.66 44.66 6,542
09/22/2014 45 46.6 45 45.31 15,374
09/19/2014 46.3 46.99 46.02 46.02 13,389
09/18/2014 46.29 46.97 46.09 46.48 19,135
09/17/2014 46.23 46.56 45.95 46.25 11,300
09/16/2014 46.35 46.35 46 46.09 5,378
09/15/2014 46.28 46.46 46 46.14 9,326
09/12/2014 46.72 46.9 46.18 46.25 11,789
09/11/2014 45.2144 47 45.2144 46.55 16,218
09/10/2014 45.88 46.43 45.88 46.39 2,472
09/09/2014 46.25 46.44 45.68 45.91 9,072
09/08/2014 45.84 46.48 45.55 46.22 9,151
09/05/2014 45.28 46.21 45.25 45.7 14,587
09/04/2014 45.1 46.3 45.05 45.36 14,925
09/03/2014 45.76 45.76 44.21 45.2 14,626
09/02/2014 43.97 46.89 43.97 45.1 27,258
08/29/2014 46.33 46.9 45.66 45.66 12,358
08/28/2014 46.7 46.95 46.17 46.18 10,794
08/27/2014 46.8 47.7 46.3 46.67 19,249
08/26/2014 45.92 47.4599 44.9 46.75 57,386
08/25/2014 45.05 48.01 44.8 45.75 27,088
08/22/2014 45 45.27 44.81 45.03 3,639
08/21/2014 45 45.4 44.56 44.99 14,151
08/20/2014 45.13 45.195 44.55 44.92 6,628
08/19/2014 44.91 45.25 44.6 45.23 13,102
08/18/2014 44.69 45.24 44.0001 44.79 20,001
08/15/2014 45.2 45.2 44.21 44.52 8,328
08/14/2014 45.1 45.1 44.57 45.08 4,966
08/13/2014 45.38 45.38 44.48 44.93 15,041
08/12/2014 44.81 45.35 44.5 45.06 25,181
08/11/2014 43.53 44.81 43.53 44.81 9,560
08/08/2014 42.69 43.73 42.55 43.73 13,052
08/07/2014 43.96 43.96 42.53 42.74 11,514
08/06/2014 43.73 44.2 43.53 43.78 9,316
08/05/2014 43.98 44.19 43.37 43.82 21,549
08/04/2014 43.21 44.19 43.2 43.95 34,254
08/01/2014 43.6 43.865 43 43.39 14,640
07/31/2014 42.25 43.81 42.25 43.62 37,845
07/30/2014 42.19 42.85 41.89 42.8 61,329
07/29/2014 42.19 42.69 42.03 42.57 20,753
07/28/2014 42.5 42.99 40.52 41.97 32,404
07/25/2014 43.16 43.24 41.601 42.2 25,453
07/24/2014 44.61 44.99 43.01 43.65 8,139
07/23/2014 44.69 44.7 44.34 44.52 6,258
07/22/2014 44.84 45 44.32 44.5 15,593
07/21/2014 43.95 44.71 43.04 44.25 9,927
07/18/2014 43.04 44.64 42.65 44.29 30,230
07/17/2014 43.75 44.19 42.98 43.34 12,225
07/16/2014 44.34 44.54 43.93 44.11 6,461
07/15/2014 44.78 45.1 43.75 44.11 13,514
07/14/2014 44.79 45.3799 44.538 44.81 13,904
07/11/2014 45.81 46.39 44.75 44.75 7,618
07/10/2014 45.8 46.47 45.8 45.9 8,078
07/09/2014 46.44 46.79 46.08 46.28 4,669
07/08/2014 46.44 46.94 46.01 46.37 18,212
07/07/2014 46.8 46.95 45.93 46.5 33,057
07/03/2014 47.09 47.15 46.665 46.97 5,830
07/02/2014 47.63 47.63 46.72 46.89 13,192
07/01/2014 46.95 47.845 46.66 47.39 34,604
06/30/2014 46.66 47.3075 46.33 47.03 45,978
06/27/2014 47.31 48.13 46.14 46.29 482,282
06/26/2014 47.83 48 47.22 47.7 25,436
06/25/2014 47.15 48 47.15 47.67 17,958
06/24/2014 48 48 47.62 48 22,650
06/23/2014 48.25 48.25 47.35 47.8 24,664
06/20/2014 48.02 48.29 47.394 48.27 25,894
06/19/2014 47.91 48.44 47.91 48.2 17,452
06/18/2014 47.91 48.45 47.88 48.34 11,641
06/17/2014 47.86 48.39 46.86 48.27 15,254
06/16/2014 47.72 48.7 46.91 47.32 15,843
06/13/2014 48.21 48.63 47.62 47.98 13,290
06/12/2014 48.7 48.7 47.72 48.6 14,704
06/11/2014 48.83 48.94 48.26 48.5 13,234
06/10/2014 48.19 48.76 48.12 48.64 9,911
06/09/2014 46.83 48.18 46.03 48.18 16,134
06/06/2014 47.46 47.49 46.07 46.95 9,013
06/05/2014 46.81 47.05 45.9903 47.02 15,018
06/04/2014 46.56 47.53 46.38 46.38 10,978
06/03/2014 47.25 48.06 46.03 46.29 18,850
06/02/2014 46.21 48.24 46.075 47.38 24,854
05/30/2014 46 46.25 45.73 45.96 16,854
05/29/2014 45.28 45.69 44.02 45.56 25,165
05/28/2014 44.05 45.45 44.05 45.21 16,053
05/27/2014 43.21 44.25 43.21 44 24,051
05/23/2014 42.5 44.43 42.04 43.38 22,287
05/22/2014 42.178 42.98 42 42.56 20,121
05/21/2014 42.79 43.39 42.31 42.42 12,294
05/20/2014 42.3 42.781 42.25 42.25 6,556
05/19/2014 41.04 42.39 41.04 42.2 14,675
05/16/2014 41.5 41.92 40.976 41.3 16,977
05/15/2014 42 42.03 41.36 41.5 45,033
05/14/2014 42.79 43.5 39.96 42.25 43,651
05/13/2014 44.79 44.79 43.29 43.8 23,075
05/12/2014 44.46 44.46 43.291 44.33 16,297
05/09/2014 44.93 44.94 44.16 44.46 7,548
05/08/2014 44.675 45 44.15 44.46 13,766
05/07/2014 45.07 45.74 44.26 44.88 11,759
05/06/2014 44.86 45.1 44.51 44.92 9,125
05/05/2014 44.77 45.2 44.3161 45.16 6,649
05/02/2014 44.85 45.29 44.22 45.2 15,195
05/01/2014 44.85 45.2 44.19 44.83 9,104
04/30/2014 45.46 45.5 44.53 45.21 7,127
04/29/2014 43.61 44.989 43.5 44.54 14,913
04/28/2014 44.34 44.34 43.5 43.7 9,587
04/25/2014 47 47.05 43.5 44.52 23,485
04/24/2014 47.84 47.93 47.05 47.05 5,599
04/23/2014 48 48.24 47.41 47.89 8,497
04/22/2014 48 48 47.4301 47.8 8,550
04/21/2014 47.67 48 47.5 47.76 11,074
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?